Tiasang Battery JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	21,900.00	21,900.00	20,000.00	20,000.00	20,000.00	2,200
2026-07-08	22,200.00	22,200.00	20,000.00	20,000.00	20,000.00	200
2026-07-07	22,000.00	22,000.00	21,300.00	21,300.00	21,300.00	5,600
2026-07-06	23,000.00	23,500.00	21,000.00	21,300.00	21,300.00	12,000
2026-07-03	20,100.00	22,000.00	19,100.00	22,000.00	22,000.00	12,600
2026-07-02	19,300.00	20,100.00	19,300.00	20,100.00	20,100.00	3,700
2026-07-01	19,900.00	20,200.00	19,900.00	20,000.00	20,000.00	2,200
2026-06-30	20,100.00	20,100.00	19,900.00	20,000.00	20,000.00	1,401
2026-06-29	19,700.00	19,700.00	19,700.00	19,700.00	19,700.00	500
2026-06-26	18,800.00	19,100.00	18,800.00	19,100.00	19,100.00	500
2026-06-25	19,000.00	19,000.00	19,000.00	19,000.00	19,000.00	900
2026-06-24	18,900.00	19,700.00	18,900.00	18,900.00	18,900.00	1,100
2026-06-23	20,000.00	20,000.00	18,900.00	18,900.00	18,900.00	9,802
2026-06-22	21,000.00	21,100.00	19,100.00	21,000.00	21,000.00	19,372
2026-06-19	20,000.00	21,100.00	19,900.00	21,100.00	21,100.00	2,402
2026-06-18	20,200.00	21,000.00	20,200.00	21,000.00	21,000.00	5,901
2026-06-17	20,500.00	20,500.00	19,700.00	20,100.00	20,100.00	703
2026-06-16	19,900.00	20,000.00	19,900.00	20,000.00	20,000.00	1,000
2026-06-15	19,500.00	20,900.00	19,500.00	19,800.00	19,800.00	7,108
2026-06-12	21,000.00	21,200.00	19,200.00	19,300.00	19,300.00	5,500
2026-06-11	20,000.00	21,200.00	19,000.00	21,200.00	21,200.00	3,800
2026-06-10	20,100.00	20,200.00	19,600.00	20,200.00	20,200.00	1,819
2026-06-09	24,000.00	24,000.00	20,500.00	20,600.00	20,600.00	1,000
2026-06-08	21,900.00	22,100.00	20,100.00	22,000.00	22,000.00	4,201
2026-06-05	24,100.00	24,100.00	22,100.00	22,100.00	22,100.00	601
2026-06-04	25,500.00	25,500.00	24,200.00	24,200.00	24,200.00	1,400
2026-06-03	23,500.00	23,500.00	23,500.00	23,500.00	23,500.00	1,100
2026-06-02	23,800.00	23,800.00	23,000.00	23,500.00	23,500.00	1,110
2026-06-01	23,500.00	23,800.00	23,500.00	23,800.00	23,800.00	2,601
2026-05-29	22,700.00	23,800.00	21,000.00	23,800.00	23,800.00	25,662
2026-05-28	23,000.00	23,900.00	22,200.00	22,200.00	22,200.00	17,400
2026-05-27	20,900.00	23,300.00	20,900.00	22,000.00	22,000.00	18,738
2026-05-26	19,800.00	21,400.00	19,800.00	21,400.00	21,400.00	6,600
2026-05-25	19,800.00	20,000.00	19,500.00	20,000.00	20,000.00	7,900
2026-05-22	19,900.00	20,000.00	19,500.00	19,600.00	19,600.00	4,522
2026-05-21	19,400.00	19,900.00	19,400.00	19,500.00	19,500.00	3,300
2026-05-20	21,000.00	21,000.00	19,200.00	19,400.00	19,400.00	8,646
2026-05-19	19,500.00	20,000.00	19,200.00	19,300.00	19,300.00	6,611
2026-05-18	19,700.00	19,700.00	19,300.00	19,500.00	19,500.00	1,821
2026-05-15	19,700.00	19,700.00	19,700.00	19,700.00	19,700.00	100
2026-05-14	19,700.00	19,700.00	18,600.00	19,000.00	19,000.00	5,710
2026-05-13	20,100.00	20,100.00	19,800.00	19,800.00	19,800.00	200
2026-05-12	20,600.00	20,600.00	20,600.00	20,600.00	20,600.00	120
2026-05-11	18,700.00	19,900.00	18,000.00	19,900.00	19,900.00	20,602
2026-05-08	19,900.00	19,900.00	19,900.00	19,900.00	19,900.00	1,200
2026-05-07	19,100.00	20,600.00	19,100.00	19,900.00	19,900.00	6,720
2026-05-06	18,700.00	19,300.00	18,700.00	19,000.00	19,000.00	920
2026-05-05	18,700.00	18,700.00	18,700.00	18,700.00	18,700.00	200
2026-05-04	18,500.00	20,500.00	18,500.00	20,000.00	20,000.00	2,504
2026-04-29	19,300.00	19,300.00	18,200.00	19,100.00	19,100.00	4,600
2026-04-28	19,300.00	19,300.00	19,000.00	19,000.00	19,000.00	2,124
2026-04-23	19,100.00	19,200.00	18,500.00	19,200.00	19,200.00	3,201
2026-04-20	19,200.00	19,200.00	19,100.00	19,100.00	19,100.00	5,800
2026-04-17	19,400.00	19,900.00	19,200.00	19,200.00	19,200.00	1,442
2026-04-16	19,100.00	20,000.00	18,900.00	19,900.00	19,900.00	1,003
2026-04-15	18,900.00	19,800.00	18,600.00	19,500.00	19,500.00	14,740
2026-04-14	19,000.00	19,700.00	18,300.00	19,600.00	19,600.00	1,700
2026-04-13	19,600.00	19,900.00	19,600.00	19,600.00	19,600.00	5,101
2026-04-10	19,500.00	19,800.00	19,500.00	19,600.00	19,600.00	1,702
2026-04-09	19,400.00	19,800.00	19,400.00	19,800.00	19,800.00	6,016

← NewerPage 2 of 18 · 1,058 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-24	700.0000 VND
2024-04-12	556.0000 VND
2023-07-04	500.0000 VND
2022-06-29	500.0000 VND
2021-05-27	500.0000 VND
2020-06-29	500.0000 VND
2019-06-05	200.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.